Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	13.32	13.37	13.00	13.37	329,726	-0.09(-0.67%)
Aug 28, 2009	13.48	13.53	13.23	13.46	340,429	+0.05(+0.37%)
Aug 27, 2009	13.40	13.49	13.27	13.41	198,422	+0.01(+0.07%)
Aug 26, 2009	13.19	13.54	13.15	13.40	381,608	+0.16(+1.21%)
Aug 25, 2009	13.33	13.45	13.16	13.24	431,340	+0.01(+0.08%)
Aug 24, 2009	12.83	13.36	12.82	13.23	401,741	+0.46(+3.60%)
Aug 21, 2009	12.52	13.08	12.39	12.77	696,647	+0.39(+3.15%)
Aug 20, 2009	12.35	12.50	12.29	12.38	384,415	-0.03(-0.24%)
Aug 19, 2009	12.16	12.41	12.11	12.41	290,736	+0.18(+1.47%)
Aug 18, 2009	12.04	12.26	12.00	12.23	284,869	+0.21(+1.75%)
Aug 17, 2009	12.15	12.17	11.86	12.02	497,536	-0.23(-1.88%)
Aug 14, 2009	12.46	12.52	12.10	12.25	383,532	-0.25(-2.00%)
Aug 13, 2009	12.60	12.73	12.41	12.50	398,493	-0.08(-0.64%)
Aug 12, 2009	12.54	12.75	12.51	12.58	283,303	+0.09(+0.72%)
Aug 11, 2009	12.53	12.82	12.35	12.49	434,470	-0.09(-0.72%)
Aug 10, 2009	12.35	12.66	12.35	12.58	402,164	+0.13(+1.04%)
Aug 07, 2009	12.40	12.50	12.21	12.45	350,529	+0.24(+1.97%)
Aug 06, 2009	12.50	12.63	12.15	12.21	302,057	-0.28(-2.24%)
Aug 05, 2009	12.53	12.53	12.21	12.49	311,939	-0.07(-0.56%)
Aug 04, 2009	12.63	12.73	12.47	12.56	324,633	-0.19(-1.49%)
Aug 03, 2009	12.76	12.81	12.37	12.75	441,658	+0.10(+0.79%)
Jul 31, 2009	12.59	12.86	12.59	12.65	418,382	+0.02(+0.16%)
Jul 30, 2009	12.57	12.88	12.38	12.63	570,685	+0.15(+1.20%)
Jul 29, 2009	12.30	12.55	12.21	12.48	789,111	+0.13(+1.05%)
Jul 28, 2009	11.95	12.42	11.95	12.35	665,722	+0.33(+2.75%)
Jul 27, 2009	11.85	12.03	11.72	12.02	488,707	-0.06(-0.50%)
Jul 24, 2009	11.76	12.13	11.35	12.08	516,815	+0.27(+2.29%)
Jul 23, 2009	11.49	12.14	11.45	11.81	965,246	+0.28(+2.43%)
Jul 22, 2009	11.15	11.55	11.09	11.53	906,109	+0.30(+2.67%)
Jul 21, 2009	10.64	11.30	10.60	11.23	801,833	+0.67(+6.34%)
Jul 20, 2009	10.54	10.70	10.48	10.56	560,166	+0.03(+0.28%)
Jul 17, 2009	10.83	10.85	10.53	10.53	327,968	-0.27(-2.50%)
Jul 16, 2009	10.59	10.84	10.44	10.80	717,396	+0.13(+1.22%)
Jul 15, 2009	10.44	10.71	10.36	10.67	901,058	+0.38(+3.69%)
Jul 14, 2009	10.31	10.31	10.14	10.29	390,165	-0.06(-0.58%)
Jul 13, 2009	10.18	10.35	10.03	10.35	495,454	+0.09(+0.88%)
Jul 10, 2009	10.07	10.30	10.00	10.26	503,877	+0.17(+1.68%)
Jul 09, 2009	10.22	10.31	10.05	10.09	313,338	-0.10(-0.98%)
Jul 08, 2009	10.23	10.30	10.09	10.19	501,337	-0.02(-0.20%)
Jul 07, 2009	10.47	10.47	10.18	10.21	429,774	-0.21(-2.02%)
Jul 06, 2009	10.35	10.53	10.26	10.42	503,359	+0.06(+0.58%)
Jul 02, 2009	10.51	10.53	10.26	10.36	450,773	-0.19(-1.80%)
Jul 01, 2009	10.84	10.87	10.51	10.55	665,021	-0.23(-2.13%)
Jun 30, 2009	10.74	10.81	10.52	10.78	595,772	+0.08(+0.75%)
Jun 29, 2009	10.54	10.84	10.50	10.70	335,112	+0.15(+1.42%)
Jun 26, 2009	10.61	10.70	10.49	10.55	919,234	-0.05(-0.47%)
Jun 25, 2009	10.62	10.77	10.37	10.60	546,999	+0.09(+0.86%)
Jun 24, 2009	10.58	10.67	10.41	10.51	323,913	-0.02(-0.19%)
Jun 23, 2009	10.88	10.97	10.32	10.53	506,275	-0.25(-2.32%)
Jun 22, 2009	10.81	10.89	10.64	10.78	582,000	-0.10(-0.92%)
Jun 19, 2009	10.59	11.09	10.42	10.88	1,257,052	+0.47(+4.51%)
Jun 18, 2009	10.22	10.50	10.18	10.41	678,417	+0.21(+2.06%)
Jun 17, 2009	10.37	10.44	10.11	10.20	1,606,187	-0.16(-1.54%)
Jun 16, 2009	10.81	10.86	10.30	10.36	1,102,681	-0.28(-2.63%)
Jun 15, 2009	11.02	11.03	10.45	10.64	1,095,331	-0.35(-3.18%)
Jun 12, 2009	11.60	11.63	10.79	10.99	3,524,899	-1.90(-14.74%)
Jun 11, 2009	12.80	13.20	12.80	12.89	217,700	-0.08(-0.62%)
Jun 10, 2009	13.20	13.20	12.80	12.97	399,760	-0.14(-1.07%)
Jun 09, 2009	13.03	13.20	12.97	13.11	215,315	+0.18(+1.39%)
Jun 08, 2009	13.01	13.05	12.88	12.93	640,322	-0.17(-1.30%)
Jun 05, 2009	13.12	13.30	12.96	13.10	414,545	+0.06(+0.46%)
Jun 04, 2009	13.01	13.13	12.91	13.04	385,141	+0.05(+0.38%)
Jun 03, 2009	12.55	13.00	12.55	12.99	312,832	+0.39(+3.10%)
Jun 02, 2009	12.61	12.70	12.46	12.60	537,647	-0.10(-0.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.